Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.48 | 13.54 | 13.40 | 13.54 | 286,321 | +0.06(+0.42%) |
Apr 28, 2011 | 13.14 | 13.54 | 13.14 | 13.48 | 644,516 | +0.30(+2.25%) |
Apr 27, 2011 | 13.08 | 13.23 | 13.04 | 13.18 | 321,401 | +0.11(+0.83%) |
Apr 26, 2011 | 13.03 | 13.12 | 12.99 | 13.07 | 379,946 | +0.08(+0.60%) |
Apr 25, 2011 | 12.96 | 13.03 | 12.91 | 13.00 | 265,035 | +0.02(+0.17%) |
Apr 21, 2011 | 12.78 | 12.98 | 12.67 | 12.97 | 452,136 | +0.24(+1.88%) |
Apr 20, 2011 | 12.79 | 12.81 | 12.70 | 12.73 | 215,410 | +0.08(+0.66%) |
Apr 19, 2011 | 12.73 | 12.73 | 12.58 | 12.65 | 257,429 | -0.04(-0.34%) |
Apr 18, 2011 | 12.68 | 12.70 | 12.56 | 12.70 | 306,818 | -0.15(-1.15%) |
Apr 15, 2011 | 12.83 | 12.85 | 12.76 | 12.84 | 162,797 | +0.06(+0.48%) |
Apr 14, 2011 | 12.80 | 12.83 | 12.64 | 12.78 | 170,123 | -0.09(-0.68%) |
Apr 13, 2011 | 12.98 | 12.98 | 12.81 | 12.87 | 185,849 | -0.03(-0.24%) |
Apr 12, 2011 | 12.88 | 12.98 | 12.88 | 12.90 | 176,622 | -0.07(-0.54%) |
Apr 11, 2011 | 13.01 | 13.01 | 12.90 | 12.97 | 195,956 | +0.00(+0.00%) |
Apr 08, 2011 | 13.18 | 13.18 | 12.87 | 12.97 | 323,919 | -0.15(-1.13%) |
Apr 07, 2011 | 13.19 | 13.23 | 13.07 | 13.12 | 226,565 | -0.06(-0.46%) |
Apr 06, 2011 | 13.26 | 13.26 | 13.04 | 13.18 | 505,953 | -0.03(-0.26%) |
Apr 05, 2011 | 13.26 | 13.28 | 13.18 | 13.21 | 318,056 | -0.04(-0.33%) |
Apr 04, 2011 | 13.24 | 13.39 | 13.15 | 13.26 | 890,352 | +0.07(+0.50%) |
Apr 01, 2011 | 12.99 | 13.21 | 12.92 | 13.19 | 534,938 | +0.31(+2.37%) |
Mar 31, 2011 | 12.70 | 12.90 | 12.69 | 12.89 | 279,180 | +0.13(+1.03%) |
Mar 30, 2011 | 12.66 | 12.78 | 12.60 | 12.76 | 270,611 | +0.15(+1.18%) |
Mar 29, 2011 | 12.53 | 12.64 | 12.45 | 12.61 | 253,957 | +0.10(+0.84%) |
Mar 28, 2011 | 12.60 | 12.62 | 12.50 | 12.50 | 304,238 | -0.07(-0.59%) |
Mar 25, 2011 | 12.58 | 12.67 | 12.50 | 12.58 | 226,563 | +0.05(+0.38%) |
Mar 24, 2011 | 12.59 | 12.59 | 12.42 | 12.53 | 439,894 | +0.00(+0.04%) |
Mar 23, 2011 | 12.63 | 12.63 | 12.35 | 12.53 | 348,837 | -0.11(-0.90%) |
Mar 22, 2011 | 12.65 | 12.80 | 12.63 | 12.64 | 253,604 | -0.04(-0.34%) |
Mar 21, 2011 | 12.61 | 12.71 | 12.61 | 12.68 | 354,177 | +0.31(+2.54%) |
Mar 18, 2011 | 12.71 | 12.75 | 12.36 | 12.37 | 988,045 | -0.19(-1.53%) |
Mar 17, 2011 | 12.48 | 12.59 | 12.36 | 12.56 | 475,580 | +0.24(+1.91%) |
Mar 16, 2011 | 12.49 | 12.49 | 12.23 | 12.32 | 551,358 | -0.17(-1.36%) |
Mar 15, 2011 | 12.48 | 12.59 | 12.46 | 12.49 | 503,703 | -0.20(-1.55%) |
Mar 14, 2011 | 12.67 | 12.72 | 12.55 | 12.69 | 460,441 | -0.07(-0.51%) |
Mar 11, 2011 | 12.60 | 12.79 | 12.49 | 12.76 | 529,761 | +0.09(+0.72%) |
Mar 10, 2011 | 12.65 | 12.79 | 12.55 | 12.66 | 507,097 | -0.13(-0.99%) |
Mar 09, 2011 | 12.59 | 12.84 | 12.57 | 12.79 | 424,905 | +0.12(+0.93%) |
Mar 08, 2011 | 12.49 | 12.73 | 12.49 | 12.67 | 303,858 | +0.19(+1.54%) |
Mar 07, 2011 | 12.60 | 12.64 | 12.42 | 12.48 | 296,380 | -0.07(-0.56%) |
Mar 04, 2011 | 12.69 | 12.69 | 12.41 | 12.55 | 321,014 | -0.17(-1.30%) |
Mar 03, 2011 | 12.66 | 12.76 | 12.60 | 12.72 | 210,287 | +0.24(+1.89%) |
Mar 02, 2011 | 12.49 | 12.53 | 12.43 | 12.48 | 449,068 | +0.00(+0.00%) |
Mar 01, 2011 | 12.90 | 12.90 | 12.45 | 12.48 | 746,760 | -0.36(-2.79%) |
Feb 28, 2011 | 12.64 | 12.87 | 12.60 | 12.84 | 620,267 | +0.17(+1.31%) |
Feb 25, 2011 | 12.54 | 12.68 | 12.49 | 12.67 | 190,543 | +0.19(+1.50%) |
Feb 24, 2011 | 12.61 | 12.69 | 12.40 | 12.49 | 467,988 | -0.11(-0.87%) |
Feb 23, 2011 | 12.76 | 12.77 | 12.56 | 12.59 | 393,527 | -0.15(-1.20%) |
Feb 22, 2011 | 12.96 | 13.03 | 12.73 | 12.75 | 542,526 | -0.33(-2.53%) |
Feb 18, 2011 | 13.05 | 13.10 | 13.01 | 13.08 | 312,250 | +0.02(+0.17%) |
Feb 17, 2011 | 13.02 | 13.10 | 13.01 | 13.06 | 494,359 | +0.00(+0.03%) |
Feb 16, 2011 | 13.04 | 13.14 | 12.98 | 13.05 | 329,908 | +0.07(+0.57%) |
Feb 15, 2011 | 12.97 | 13.09 | 12.96 | 12.98 | 358,000 | -0.03(-0.20%) |
Feb 14, 2011 | 13.01 | 13.09 | 12.92 | 13.00 | 344,372 | -0.01(-0.10%) |
Feb 11, 2011 | 12.97 | 13.10 | 12.91 | 13.02 | 622,941 | -0.00(-0.03%) |
Feb 10, 2011 | 13.07 | 13.17 | 12.92 | 13.02 | 486,102 | -0.13(-0.99%) |
Feb 09, 2011 | 13.08 | 13.19 | 13.04 | 13.15 | 925,503 | +0.07(+0.57%) |
Feb 08, 2011 | 13.05 | 13.18 | 12.88 | 13.08 | 835,811 | -0.04(-0.33%) |
Feb 07, 2011 | 12.60 | 13.35 | 12.51 | 13.12 | 2,728,771 | +1.06(+8.83%) |
Feb 04, 2011 | 12.00 | 12.08 | 11.95 | 12.06 | 356,273 | +0.05(+0.43%) |
Feb 03, 2011 | 11.88 | 12.03 | 11.83 | 12.01 | 445,958 | +0.13(+1.10%) |
Feb 02, 2011 | 11.86 | 11.99 | 11.81 | 11.87 | 352,601 | -0.03(-0.29%) |
Feb 01, 2011 | 11.75 | 11.96 | 11.75 | 11.91 | 250,030 | +0.23(+1.97%) |
Jan 31, 2011 | 11.75 | 11.83 | 11.65 | 11.68 | 484,241 | -0.03(-0.26%) |
Jan 28, 2011 | 11.91 | 11.91 | 11.66 | 11.71 | 569,214 | -0.18(-1.54%) |
Jan 27, 2011 | 11.81 | 11.90 | 11.79 | 11.89 | 388,473 | +0.07(+0.55%) |
Jan 26, 2011 | 11.85 | 11.93 | 11.79 | 11.83 | 273,232 | -0.02(-0.18%) |
Jan 25, 2011 | 11.68 | 11.87 | 11.68 | 11.85 | 439,511 | +0.12(+1.00%) |
Jan 24, 2011 | 11.71 | 11.75 | 11.67 | 11.73 | 288,407 | +0.04(+0.33%) |
Jan 21, 2011 | 11.74 | 11.87 | 11.63 | 11.69 | 521,710 | +0.19(+1.62%) |
Jan 20, 2011 | 11.56 | 11.63 | 11.41 | 11.51 | 338,606 | -0.06(-0.53%) |
Jan 19, 2011 | 11.71 | 11.76 | 11.53 | 11.57 | 317,562 | -0.17(-1.41%) |
Jan 18, 2011 | 11.79 | 11.79 | 11.64 | 11.73 | 256,555 | -0.05(-0.44%) |
Jan 14, 2011 | 11.74 | 11.81 | 11.67 | 11.78 | 364,477 | +0.01(+0.07%) |
Jan 13, 2011 | 11.97 | 11.99 | 11.77 | 11.77 | 474,967 | -0.17(-1.46%) |
Jan 12, 2011 | 12.06 | 12.06 | 11.90 | 11.95 | 377,179 | -0.02(-0.15%) |
Jan 11, 2011 | 11.97 | 12.03 | 11.90 | 11.97 | 207,727 | +0.04(+0.36%) |
Jan 10, 2011 | 11.87 | 11.97 | 11.85 | 11.92 | 379,291 | -0.00(-0.04%) |
Jan 07, 2011 | 12.04 | 12.04 | 11.91 | 11.93 | 596,127 | -0.09(-0.72%) |
Jan 06, 2011 | 11.93 | 12.04 | 11.77 | 12.01 | 1,055,609 | +0.07(+0.55%) |
Jan 05, 2011 | 11.84 | 11.95 | 11.80 | 11.95 | 406,096 | +0.07(+0.55%) |
Jan 04, 2011 | 11.94 | 11.94 | 11.80 | 11.88 | 298,772 | -0.01(-0.07%) |
Jan 03, 2011 | 11.84 | 11.91 | 11.73 | 11.89 | 351,220 | +0.13(+1.15%) |
Dec 31, 2010 | 11.70 | 11.77 | 11.65 | 11.76 | 252,775 | +0.06(+0.52%) |
Dec 30, 2010 | 11.84 | 11.84 | 11.69 | 11.70 | 276,478 | -0.13(-1.07%) |
Dec 29, 2010 | 11.83 | 11.85 | 11.75 | 11.82 | 150,452 | +0.00(+0.00%) |
Dec 28, 2010 | 11.90 | 11.90 | 11.76 | 11.82 | 346,821 | -0.04(-0.37%) |
Dec 27, 2010 | 11.69 | 11.87 | 11.65 | 11.87 | 238,276 | +0.13(+1.07%) |
Dec 23, 2010 | 11.86 | 11.87 | 11.74 | 11.74 | 171,749 | -0.11(-0.95%) |
Dec 22, 2010 | 11.81 | 11.86 | 11.77 | 11.85 | 471,297 | +0.03(+0.29%) |
Dec 21, 2010 | 11.80 | 11.82 | 11.74 | 11.82 | 304,770 | +0.06(+0.48%) |
Dec 20, 2010 | 11.78 | 11.79 | 11.74 | 11.76 | 209,007 | +0.02(+0.15%) |
Dec 17, 2010 | 11.77 | 11.81 | 11.73 | 11.74 | 489,376 | -0.03(-0.30%) |
Dec 16, 2010 | 11.66 | 11.84 | 11.64 | 11.78 | 325,289 | +0.13(+1.16%) |
Dec 15, 2010 | 11.84 | 11.97 | 11.64 | 11.64 | 606,756 | -0.21(-1.76%) |
Dec 14, 2010 | 11.91 | 11.94 | 11.84 | 11.85 | 573,001 | -0.04(-0.33%) |
Dec 13, 2010 | 11.95 | 11.98 | 11.87 | 11.89 | 347,590 | -0.03(-0.22%) |
Dec 10, 2010 | 11.84 | 11.93 | 11.78 | 11.92 | 279,725 | +0.08(+0.70%) |
Dec 09, 2010 | 11.85 | 11.87 | 11.75 | 11.84 | 514,964 | +0.07(+0.59%) |
Dec 08, 2010 | 11.81 | 11.91 | 11.69 | 11.77 | 800,903 | -0.06(-0.51%) |
Dec 07, 2010 | 11.92 | 11.93 | 11.80 | 11.83 | 359,234 | +0.04(+0.33%) |
Dec 06, 2010 | 11.86 | 11.88 | 11.76 | 11.79 | 589,034 | -0.12(-1.02%) |
Dec 03, 2010 | 11.59 | 11.94 | 11.57 | 11.91 | 995,678 | +0.32(+2.78%) |
Dec 02, 2010 | 11.43 | 11.59 | 11.41 | 11.59 | 433,679 | +0.16(+1.37%) |
Dec 01, 2010 | 11.39 | 11.46 | 11.35 | 11.43 | 485,255 | +0.21(+1.86%) |
Nov 30, 2010 | 11.16 | 11.30 | 11.14 | 11.22 | 982,792 | -0.03(-0.31%) |
Nov 29, 2010 | 11.28 | 11.29 | 11.05 | 11.26 | 887,257 | -0.06(-0.50%) |
Nov 26, 2010 | 11.37 | 11.44 | 11.31 | 11.31 | 302,515 | -0.16(-1.36%) |
Nov 24, 2010 | 11.26 | 11.47 | 11.47 | 11.47 | 501,408 | +0.28(+2.53%) |
Nov 23, 2010 | 11.31 | 11.34 | 11.18 | 11.19 | 709,872 | -0.24(-2.09%) |
Nov 22, 2010 | 11.43 | 11.48 | 11.36 | 11.43 | 596,313 | -0.06(-0.49%) |
Nov 19, 2010 | 11.62 | 11.62 | 11.46 | 11.48 | 306,314 | -0.15(-1.27%) |
Nov 18, 2010 | 11.60 | 11.69 | 11.56 | 11.63 | 342,899 | +0.17(+1.48%) |
Nov 17, 2010 | 11.57 | 11.61 | 11.39 | 11.46 | 691,920 | -0.06(-0.53%) |
Nov 16, 2010 | 11.70 | 11.72 | 11.48 | 11.52 | 501,303 | -0.24(-2.03%) |
Nov 15, 2010 | 11.76 | 11.94 | 11.72 | 11.76 | 329,608 | +0.03(+0.26%) |
Nov 12, 2010 | 11.87 | 11.88 | 11.70 | 11.73 | 361,543 | -0.20(-1.68%) |
Nov 11, 2010 | 11.99 | 12.04 | 11.92 | 11.93 | 232,094 | -0.17(-1.40%) |
Nov 10, 2010 | 11.97 | 12.12 | 11.90 | 12.10 | 498,767 | +0.13(+1.05%) |
Nov 09, 2010 | 12.21 | 12.27 | 11.95 | 11.97 | 451,677 | -0.23(-1.89%) |
Nov 08, 2010 | 12.34 | 12.34 | 12.08 | 12.21 | 1,087,984 | -0.17(-1.40%) |
Nov 05, 2010 | 12.43 | 12.51 | 12.29 | 12.38 | 565,786 | -0.04(-0.31%) |
Nov 04, 2010 | 12.20 | 12.43 | 12.15 | 12.42 | 773,666 | +0.33(+2.77%) |
Nov 03, 2010 | 12.15 | 12.26 | 11.93 | 12.08 | 775,028 | -0.05(-0.39%) |
Nov 02, 2010 | 12.32 | 12.36 | 12.12 | 12.13 | 618,174 | -0.14(-1.13%) |
Nov 01, 2010 | 12.22 | 12.50 | 12.01 | 12.27 | 665,163 | +0.22(+1.84%) |
Oct 29, 2010 | 12.03 | 12.07 | 11.93 | 12.05 | 524,940 | -0.01(-0.07%) |
Oct 28, 2010 | 12.16 | 12.16 | 11.94 | 12.06 | 392,637 | -0.03(-0.29%) |
Oct 27, 2010 | 12.15 | 12.20 | 12.00 | 12.09 | 250,522 | -0.05(-0.39%) |
Oct 25, 2010 | 12.28 | 12.31 | 12.13 | 12.14 | 437,689 | -0.07(-0.57%) |
Oct 22, 2010 | 12.21 | 12.30 | 12.17 | 12.21 | 342,581 | +0.01(+0.07%) |
Oct 21, 2010 | 12.28 | 12.28 | 12.11 | 12.20 | 444,688 | -0.01(-0.11%) |
Oct 20, 2010 | 12.13 | 12.25 | 12.06 | 12.21 | 584,334 | +0.10(+0.83%) |
Oct 19, 2010 | 12.08 | 12.30 | 12.04 | 12.11 | 565,397 | -0.12(-0.99%) |
Oct 18, 2010 | 12.25 | 12.36 | 12.19 | 12.24 | 521,275 | -0.03(-0.25%) |
Oct 15, 2010 | 12.38 | 12.42 | 12.22 | 12.27 | 387,270 | -0.03(-0.28%) |
Oct 14, 2010 | 12.31 | 12.49 | 12.21 | 12.30 | 344,065 | -0.04(-0.32%) |
Oct 13, 2010 | 12.38 | 12.47 | 12.29 | 12.34 | 338,130 | +0.07(+0.53%) |
Oct 12, 2010 | 12.17 | 12.31 | 12.08 | 12.27 | 367,327 | +0.08(+0.68%) |
Oct 11, 2010 | 12.26 | 12.28 | 12.15 | 12.19 | 163,412 | -0.03(-0.28%) |
Oct 08, 2010 | 12.23 | 12.28 | 12.06 | 12.23 | 323,888 | +0.11(+0.90%) |
Oct 07, 2010 | 12.27 | 12.33 | 12.10 | 12.12 | 374,595 | -0.10(-0.85%) |
Oct 06, 2010 | 12.27 | 12.28 | 12.18 | 12.22 | 295,266 | -0.05(-0.43%) |
Oct 05, 2010 | 12.14 | 12.29 | 11.99 | 12.27 | 507,229 | +0.27(+2.24%) |
Oct 04, 2010 | 12.07 | 12.19 | 11.94 | 12.01 | 337,501 | -0.08(-0.68%) |
Oct 01, 2010 | 12.09 | 12.33 | 11.98 | 12.09 | 394,015 | -0.08(-0.64%) |
Sep 30, 2010 | 12.19 | 12.36 | 12.08 | 12.17 | 506,594 | +0.11(+0.90%) |
Sep 29, 2010 | 12.06 | 12.16 | 11.97 | 12.06 | 466,703 | +0.01(+0.07%) |
Sep 28, 2010 | 11.97 | 12.08 | 11.89 | 12.05 | 3,310 | +0.12(+0.98%) |
Sep 27, 2010 | 12.08 | 12.08 | 11.90 | 11.93 | 642,030 | -0.12(-1.01%) |
Sep 24, 2010 | 11.93 | 12.05 | 11.92 | 12.05 | 399,995 | +0.23(+1.99%) |
Sep 23, 2010 | 11.84 | 12.01 | 11.81 | 11.82 | 462,002 | -0.17(-1.38%) |
Sep 22, 2010 | 12.17 | 12.24 | 11.95 | 11.98 | 408,760 | -0.26(-2.13%) |
Sep 21, 2010 | 12.31 | 12.40 | 12.17 | 12.24 | 459,306 | -0.03(-0.21%) |
Sep 20, 2010 | 12.08 | 12.30 | 11.97 | 12.27 | 423,498 | +0.25(+2.10%) |
Sep 17, 2010 | 12.02 | 12.11 | 11.99 | 12.02 | 636,094 | -0.06(-0.47%) |
Sep 15, 2010 | 12.01 | 12.11 | 11.87 | 12.07 | 397,317 | -0.05(-0.39%) |
Sep 14, 2010 | 12.04 | 12.20 | 11.91 | 12.12 | 787,479 | +0.03(+0.21%) |
Sep 13, 2010 | 12.07 | 12.16 | 11.97 | 12.10 | 443,346 | +0.17(+1.42%) |
Sep 10, 2010 | 12.00 | 12.00 | 11.81 | 11.93 | 285,288 | -0.02(-0.18%) |
Sep 09, 2010 | 12.07 | 12.07 | 11.85 | 11.95 | 582 | +0.06(+0.48%) |
Sep 08, 2010 | 11.67 | 11.89 | 11.67 | 11.89 | 571,167 | +0.26(+2.24%) |
Sep 07, 2010 | 11.79 | 11.84 | 11.62 | 11.63 | 431,376 | -0.23(-1.91%) |
Sep 03, 2010 | 11.83 | 11.91 | 11.76 | 11.86 | 761,253 | +0.17(+1.41%) |
Sep 02, 2010 | 11.73 | 11.75 | 11.59 | 11.69 | 416 | -0.04(-0.37%) |
Sep 01, 2010 | 11.50 | 11.74 | 11.40 | 11.74 | 439,580 | +0.45(+3.97%) |
Aug 31, 2010 | 11.28 | 11.37 | 11.15 | 11.29 | 460 | -0.01(-0.08%) |
Aug 30, 2010 | 11.48 | 11.56 | 11.29 | 11.30 | 572,725 | -0.24(-2.07%) |
Aug 27, 2010 | 11.54 | 11.56 | 11.01 | 11.54 | 606,446 | +0.40(+3.63%) |
Aug 26, 2010 | 11.32 | 11.37 | 11.12 | 11.13 | 816 | -0.15(-1.35%) |
Aug 25, 2010 | 11.30 | 11.40 | 11.24 | 11.28 | 1,195,752 | -0.09(-0.80%) |
Aug 24, 2010 | 11.64 | 11.66 | 11.36 | 11.37 | 822,398 | -0.40(-3.40%) |
Aug 23, 2010 | 11.88 | 11.97 | 11.77 | 11.77 | 430,446 | -0.03(-0.22%) |
Aug 20, 2010 | 11.74 | 11.85 | 11.60 | 11.80 | 487,614 | -0.04(-0.37%) |
Aug 19, 2010 | 11.92 | 11.97 | 11.82 | 11.84 | 510,906 | -0.17(-1.37%) |
Aug 18, 2010 | 11.99 | 12.06 | 11.91 | 12.01 | 443,054 | +0.03(+0.29%) |
Aug 17, 2010 | 12.02 | 12.06 | 11.95 | 11.97 | 349 | +0.06(+0.51%) |
Aug 16, 2010 | 11.93 | 12.01 | 11.84 | 11.91 | 479,046 | -0.08(-0.69%) |
Aug 13, 2010 | 12.00 | 12.14 | 11.96 | 12.00 | 205,661 | -0.03(-0.25%) |
Aug 12, 2010 | 11.71 | 12.09 | 11.65 | 12.03 | 510,623 | +0.14(+1.17%) |
Aug 11, 2010 | 12.14 | 12.16 | 11.87 | 11.89 | 406,892 | -0.47(-3.83%) |
Aug 10, 2010 | 12.31 | 12.46 | 12.22 | 12.36 | 372,812 | -0.11(-0.87%) |
Aug 09, 2010 | 12.37 | 12.52 | 12.31 | 12.47 | 349,612 | +0.17(+1.34%) |
Aug 06, 2010 | 12.31 | 12.40 | 12.18 | 12.31 | 526,748 | -0.06(-0.49%) |
Aug 05, 2010 | 12.43 | 12.54 | 12.34 | 12.37 | 345,844 | -0.14(-1.11%) |
Aug 04, 2010 | 12.44 | 12.52 | 12.37 | 12.51 | 364,866 | +0.15(+1.20%) |
Aug 03, 2010 | 12.34 | 12.58 | 12.33 | 12.36 | 1,166 | -0.00(-0.04%) |
Aug 02, 2010 | 11.77 | 12.82 | 11.77 | 12.36 | 1,326,688 | +0.17(+1.35%) |
Jul 30, 2010 | 12.20 | 12.34 | 12.07 | 12.20 | 627,669 | -0.04(-0.32%) |
Jul 29, 2010 | 12.08 | 12.34 | 12.05 | 12.24 | 438,354 | +0.18(+1.51%) |
Jul 28, 2010 | 12.05 | 12.25 | 12.02 | 12.05 | 812 | -0.22(-1.77%) |
Jul 27, 2010 | 12.27 | 12.38 | 12.21 | 12.27 | 582 | -0.00(-0.04%) |
Jul 26, 2010 | 12.30 | 12.35 | 12.21 | 12.27 | 539,167 | +0.03(+0.25%) |
Jul 23, 2010 | 11.98 | 12.31 | 11.93 | 12.24 | 607,709 | +0.24(+2.03%) |
Jul 22, 2010 | 11.61 | 12.13 | 11.61 | 12.00 | 1,114,382 | +0.48(+4.19%) |
Jul 21, 2010 | 11.81 | 11.89 | 11.51 | 11.52 | 576,650 | -0.18(-1.56%) |
Jul 20, 2010 | 11.39 | 11.70 | 11.29 | 11.70 | 666,647 | +0.11(+0.98%) |
Jul 19, 2010 | 11.69 | 11.70 | 11.43 | 11.59 | 407,732 | -0.02(-0.19%) |
Jul 16, 2010 | 11.61 | 11.87 | 11.56 | 11.61 | 754,529 | -0.35(-2.91%) |
Jul 15, 2010 | 11.77 | 11.96 | 11.71 | 11.96 | 1,080,076 | +0.13(+1.07%) |
Jul 14, 2010 | 11.92 | 11.96 | 11.78 | 11.83 | 432,098 | -0.16(-1.31%) |
Jul 13, 2010 | 11.95 | 12.11 | 11.87 | 11.99 | 679,554 | +0.27(+2.34%) |
Jul 12, 2010 | 11.83 | 11.85 | 11.57 | 11.71 | 450,053 | -0.09(-0.77%) |
Jul 09, 2010 | 11.81 | 11.83 | 11.51 | 11.81 | 559,185 | +0.28(+2.41%) |
Jul 08, 2010 | 11.46 | 11.54 | 11.33 | 11.53 | 449,708 | +0.20(+1.73%) |
Jul 07, 2010 | 10.97 | 11.34 | 10.92 | 11.33 | 1,184,593 | +0.43(+3.99%) |
Jul 06, 2010 | 10.90 | 11.15 | 10.81 | 10.90 | 234 | +0.06(+0.56%) |
Jul 02, 2010 | 10.84 | 11.18 | 10.79 | 10.84 | 1,384,165 | -0.16(-1.42%) |
Jul 01, 2010 | 11.14 | 11.14 | 10.85 | 10.99 | 1,221,248 | -0.12(-1.06%) |
Jun 30, 2010 | 11.21 | 11.34 | 11.08 | 11.11 | 333 | -0.16(-1.43%) |
Jun 29, 2010 | 11.27 | 11.56 | 11.20 | 11.27 | 352 | -0.41(-3.53%) |
Jun 25, 2010 | 11.68 | 11.73 | 11.41 | 11.68 | 1,422,589 | +0.03(+0.30%) |
Jun 24, 2010 | 11.65 | 11.82 | 11.54 | 11.65 | 803,710 | -0.05(-0.41%) |
Jun 23, 2010 | 11.77 | 11.81 | 11.58 | 11.70 | 709,069 | -0.08(-0.70%) |
Jun 22, 2010 | 11.72 | 11.93 | 11.60 | 11.78 | 1,028,488 | +0.10(+0.86%) |
Jun 21, 2010 | 11.95 | 12.08 | 11.62 | 11.68 | 438,234 | -0.08(-0.67%) |
Jun 18, 2010 | 11.76 | 11.88 | 11.71 | 11.76 | 466,077 | +0.02(+0.15%) |
Jun 17, 2010 | 11.67 | 11.77 | 11.60 | 11.74 | 644,161 | +0.05(+0.45%) |
Jun 16, 2010 | 11.57 | 11.71 | 11.54 | 11.69 | 588,528 | +0.00(+0.04%) |
Jun 15, 2010 | 11.47 | 11.70 | 11.37 | 11.68 | 345,344 | +0.28(+2.44%) |
Jun 14, 2010 | 11.42 | 11.73 | 11.37 | 11.41 | 714,223 | +0.02(+0.19%) |
Jun 11, 2010 | 11.14 | 11.40 | 11.11 | 11.38 | 358,992 | +0.13(+1.12%) |
Jun 10, 2010 | 11.10 | 11.29 | 11.01 | 11.26 | 542,779 | +0.34(+3.15%) |
Jun 09, 2010 | 11.18 | 11.21 | 10.87 | 10.91 | 661,869 | -0.17(-1.53%) |
Jun 08, 2010 | 10.83 | 11.11 | 10.76 | 11.08 | 1,038,337 | +0.26(+2.37%) |
Jun 07, 2010 | 10.97 | 11.03 | 10.81 | 10.83 | 660,189 | -0.07(-0.60%) |
Jun 04, 2010 | 10.89 | 11.29 | 10.87 | 10.89 | 909,647 | -0.64(-5.54%) |
Jun 03, 2010 | 11.53 | 11.61 | 11.42 | 11.53 | 1,020,631 | -0.04(-0.34%) |
Jun 02, 2010 | 11.33 | 11.60 | 11.29 | 11.57 | 1,394,689 | +0.29(+2.54%) |
Jun 01, 2010 | 11.37 | 11.60 | 11.26 | 11.28 | 1,838,928 | -0.05(-0.46%) |
May 28, 2010 | 11.34 | 11.49 | 11.18 | 11.34 | 1,321,364 | +0.08(+0.69%) |
May 27, 2010 | 10.73 | 11.27 | 10.71 | 11.26 | 719,959 | +0.76(+7.25%) |
May 26, 2010 | 10.54 | 10.72 | 10.45 | 10.50 | 777,864 | -0.03(-0.33%) |
May 25, 2010 | 10.15 | 10.55 | 10.10 | 10.53 | 1,235,970 | -0.05(-0.45%) |
May 24, 2010 | 10.89 | 10.94 | 10.58 | 10.58 | 785,134 | -0.36(-3.30%) |
May 21, 2010 | 10.63 | 10.95 | 10.54 | 10.94 | 1,171,933 | +0.12(+1.08%) |
May 20, 2010 | 10.84 | 11.05 | 10.81 | 10.82 | 1,708,814 | -0.57(-5.00%) |
May 19, 2010 | 11.34 | 11.56 | 11.21 | 11.39 | 1,232,816 | +0.00(+0.00%) |
May 18, 2010 | 11.60 | 11.70 | 11.35 | 11.39 | 37,270 | -0.03(-0.27%) |
May 17, 2010 | 11.51 | 11.62 | 11.12 | 11.42 | 647,375 | -0.04(-0.34%) |
May 14, 2010 | 11.46 | 11.77 | 11.36 | 11.46 | 651,976 | -0.39(-3.30%) |
May 13, 2010 | 11.91 | 11.97 | 11.81 | 11.85 | 380,165 | -0.06(-0.51%) |
May 12, 2010 | 11.70 | 11.96 | 11.68 | 11.91 | 522,022 | +0.24(+2.09%) |
May 11, 2010 | 11.84 | 11.87 | 11.65 | 11.67 | 778,200 | -0.13(-1.07%) |
May 10, 2010 | 11.62 | 11.81 | 11.57 | 11.80 | 924,569 | +0.63(+5.69%) |
May 07, 2010 | 11.32 | 11.48 | 10.93 | 11.16 | 1,364,331 | -0.20(-1.80%) |
May 06, 2010 | 11.81 | 12.02 | 10.99 | 11.37 | 1,433,750 | -0.41(-3.46%) |
May 05, 2010 | 11.82 | 11.96 | 11.71 | 11.77 | 883,327 | -0.18(-1.50%) |
May 04, 2010 | 12.47 | 12.57 | 11.89 | 11.95 | 736,358 | -0.65(-5.14%) |